IRPC Public Company Limited
IRPSYOTCEnergy● Active
$6.21
+$0.00(+0.00%)
Market Cap$1.3B
P/E Ratio—
52W High$6.21
52W Low$2.5
IRPC Public Company Limited（IRPSY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
irpsy · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$12.85
Jan 25, 2022
-51.7% from here
5-Year Low5Y
$2.50
Sep 9, 2025
+148.4% from low
IPO Priceadj.
$23.20
Feb 6, 2018
-73.2% since IPO
1 Year Ago
$5.00
Jun 9, 2025
+24.2% in 1Y
5 Years Ago
$9.94
Jun 8, 2021
-37.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IRPSY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0K | +0.00% |
| Jun 4, 2026 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0K | +0.00% |
| Jun 3, 2026 | $6.11 | $6.21 | $6.11 | $6.21 | $6.21 | 0K | +1.64% |
| Jun 2, 2026 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0K | +0.00% |
| Jun 1, 2026 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0K | +0.00% |
| May 29, 2026 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0K | +0.00% |
| May 28, 2026 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0K | +0.00% |
| May 27, 2026 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0K | +0.00% |
| May 26, 2026 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0K | +0.00% |
| May 22, 2026 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0K | +0.00% |
| May 21, 2026 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0K | +0.00% |
| May 20, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0K | +0.00% |
| May 19, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0K | +0.00% |
| May 18, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0K | +0.00% |
| May 15, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0K | +0.00% |
| May 14, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0K | +0.00% |
| May 13, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0K | +0.00% |
| May 12, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0K | +0.00% |
| May 11, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0K | +0.00% |
| May 8, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · IRPSY
Jan 1 → Dec 31 · 6 years2026+77.4%$3.50 → $6.21
+77.4%
2025-64.8%$9.94 → $3.50
-64.8%
2024+0.0%$9.94 → $9.94
+0.0%
2023-0.9%$10.03 → $9.94
-0.9%
2022-21.9%$12.85 → $10.03
-21.9%
2021+29.3%$9.94 → $12.85
+29.3%
Best Year2026 · +77.4%
Worst Year2025 · -64.8%
Positive Years3 / 6
Avg Annual Return+3.2%
6Y Total Return-37.5%
6Y CAGR~-7.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in IRPSY?
If you invested $1,000 in IRPSY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$268
Total Return-73.2%
CAGR~-15.2% / yr
Profit$-732
Based on Feb 6, 2018 · $23.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
IRPC Public Company Limited（IRPSY）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $6.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IRPSY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IRPSY 历史股价FMP 日线复权 OHLCV